Options Chain for DAQO NEW ENERGY CORP SPNSRD ADS NEW (DQ) - $29.43 as of 10/28/2025 8:19:35 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.50 | 15.20 | 13.85 | % | 0.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 16.00 | 11.40 | 14.20 | 12.80 | 12.70 | % | 0.80 | 1 | 0 | 6.77 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:50 PM EST | |
| 17.00 | 10.40 | 13.10 | 11.75 | 11.80 | +2.70 | +29.67% | 0.69 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 17.50 | 9.90 | 12.70 | 11.30 | 11.28 | % | 0.65 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:50 PM EST | |
| 18.00 | 9.50 | 12.10 | 10.80 | 10.88 | % | 0.60 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:50 PM EST | |
| 18.50 | 9.00 | 11.60 | 10.30 | % | 0.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 19.00 | 8.50 | 11.10 | 9.80 | % | 0.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 19.50 | 8.30 | 10.60 | 9.45 | % | 0.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 20.00 | 7.50 | 10.10 | 8.80 | % | 0.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 20.50 | 7.00 | 9.60 | 8.30 | % | 0.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 21.00 | 6.50 | 9.10 | 7.80 | % | 0.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 21.50 | 6.30 | 8.70 | 7.50 | % | 0.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 22.00 | 5.50 | 8.10 | 6.80 | % | 0.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 22.50 | 5.30 | 7.70 | 6.50 | % | 0.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 23.00 | 4.50 | 7.20 | 5.85 | 3.68 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.00 | 1.00 | 0.01 | 0.00 | 10/24/2025 | 10/28/2025 3:59:50 PM EST |
| 23.50 | 3.90 | 6.70 | 5.30 | % | 0.23 | 0 | 0 | 0.00 | 1.00 | 0.01 | -0.01 | 10/28/2025 3:59:50 PM EST | |||
| 24.00 | 3.60 | 5.70 | 4.65 | 2.35 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.00 | 0.99 | 0.02 | -0.02 | 10/22/2025 | 10/28/2025 3:59:50 PM EST |
| 24.50 | 2.80 | 5.70 | 4.25 | % | 0.17 | 0 | 0 | 0.00 | 0.98 | 0.03 | -0.04 | 10/28/2025 3:59:50 PM EST | |||
| 25.00 | 2.40 | 4.60 | 3.50 | 5.40 | 0.00 | 0.00% | 0.14 | 0 | 23 | 1.89 | 0.97 | 0.03 | -0.05 | 10/27/2025 | 10/28/2025 3:59:50 PM EST |
| 26.00 | 2.80 | 3.70 | 3.25 | 2.80 | -1.39 | -33.18% | 0.12 | 18 | 127 | 1.25 | 0.92 | 0.07 | -0.13 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 27.00 | 1.65 | 2.70 | 2.18 | 2.05 | -1.19 | -36.73% | 0.08 | 53 | 145 | 1.35 | 0.85 | 0.10 | -0.16 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 28.00 | 1.45 | 1.95 | 1.70 | 1.65 | 0.00 | 0.00% | 0.06 | 0 | 65 | 0.73 | 0.74 | 0.14 | -0.19 | 10/27/2025 | 10/28/2025 3:59:50 PM EST |
| 29.00 | 1.10 | 1.25 | 1.18 | 0.75 | -0.99 | -56.90% | 0.04 | 11 | 93 | 0.86 | 0.59 | 0.16 | -0.20 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 30.00 | 0.65 | 1.05 | 0.85 | 0.45 | -0.75 | -62.50% | 0.03 | 13 | 86 | 1.01 | 0.44 | 0.15 | -0.19 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 31.00 | 0.40 | 0.65 | 0.53 | 0.25 | -0.55 | -68.75% | 0.02 | 8 | 178 | 1.15 | 0.31 | 0.12 | -0.16 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 32.00 | 0.10 | 0.45 | 0.28 | 0.20 | -0.35 | -63.64% | 0.01 | 6 | 46 | 0.96 | 0.21 | 0.09 | -0.13 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 33.00 | 0.05 | 0.35 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.04 | 0.14 | 0.07 | -0.10 | 10/21/2025 | 10/28/2025 3:59:50 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.37 | 0.07 | 0.04 | -0.06 | 10/27/2025 | 10/28/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.11 | 0.04 | 0.02 | -0.03 | 10/27/2025 | 10/28/2025 3:59:50 PM EST |
| 36.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.38 | 0.02 | 0.01 | -0.01 | 10/28/2025 3:59:50 PM EST | |||
| 37.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.96 | 0.01 | 0.01 | 0.00 | 10/24/2025 | 10/28/2025 3:59:50 PM EST |
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 41.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 42.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 43.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 44.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.59 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/28/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 18.00 | 0.00 | 0.40 | 0.20 | 0.48 | +0.24 | +100.00% | 0.01 | 1 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 18.50 | 0.00 | 0.40 | 0.20 | 0.20 | % | 0.01 | 2 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:50 PM EST | |
| 19.00 | 0.00 | 0.40 | 0.20 | 0.36 | -0.02 | -5.27% | 0.01 | 1 | 1 | 3.77 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 19.50 | 0.00 | 0.60 | 0.30 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.06 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.16 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:50 PM EST |
| 20.50 | 0.00 | 0.45 | 0.23 | 0.38 | % | 0.01 | 1 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:50 PM EST | |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.58 | +0.38 | +190.00% | 0.01 | 1 | 34 | 2.70 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 21.50 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.21 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 117 | 1.69 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.58 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.10 | 0.00 | 0.01 | 0.00 | 10/27/2025 | 10/28/2025 3:59:50 PM EST |
| 23.50 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.76 | 0.00 | 0.01 | -0.01 | 10/27/2025 | 10/28/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.58 | -0.01 | 0.02 | -0.02 | 10/27/2025 | 10/28/2025 3:59:50 PM EST |
| 24.50 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.31 | -0.02 | 0.03 | -0.04 | 10/27/2025 | 10/28/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.02 | +15.39% | 0.00 | 1 | 50 | 1.43 | -0.03 | 0.03 | -0.05 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 26.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.04 | -26.67% | 0.00 | 2,060 | 279 | 1.01 | -0.08 | 0.07 | -0.13 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 27.00 | 0.15 | 0.20 | 0.18 | 0.21 | -0.02 | -8.70% | 0.01 | 126 | 141 | 0.92 | -0.15 | 0.10 | -0.16 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 28.00 | 0.30 | 0.40 | 0.35 | 0.60 | +0.20 | +50.00% | 0.01 | 53 | 119 | 0.90 | -0.26 | 0.14 | -0.19 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 29.00 | 0.65 | 0.85 | 0.75 | 1.02 | +0.27 | +36.00% | 0.03 | 5 | 5 | 0.89 | -0.41 | 0.16 | -0.20 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 30.00 | 1.10 | 1.60 | 1.35 | % | 0.05 | 0 | 0 | 0.98 | -0.56 | 0.15 | -0.19 | 10/28/2025 3:59:50 PM EST | |||
| 31.00 | 1.60 | 3.70 | 2.65 | % | 0.09 | 0 | 0 | 2.47 | -0.69 | 0.12 | -0.16 | 10/28/2025 3:59:50 PM EST | |||
| 32.00 | 2.75 | 4.30 | 3.53 | % | 0.11 | 0 | 0 | 2.69 | -0.79 | 0.09 | -0.13 | 10/28/2025 3:59:50 PM EST | |||
| 33.00 | 3.30 | 5.20 | 4.25 | % | 0.13 | 0 | 0 | 2.68 | -0.86 | 0.07 | -0.10 | 10/28/2025 3:59:50 PM EST | |||
| 34.00 | 4.50 | 6.90 | 5.70 | % | 0.17 | 0 | 0 | 3.66 | -0.93 | 0.04 | -0.06 | 10/28/2025 3:59:50 PM EST | |||
| 35.00 | 4.90 | 7.00 | 5.95 | % | 0.17 | 0 | 0 | 3.40 | -0.96 | 0.02 | -0.03 | 10/28/2025 3:59:50 PM EST | |||
| 36.00 | 5.60 | 8.10 | 6.85 | % | 0.19 | 0 | 0 | 4.16 | -0.98 | 0.01 | -0.01 | 10/28/2025 3:59:50 PM EST | |||
| 37.00 | 6.90 | 9.70 | 8.30 | % | 0.22 | 0 | 0 | 4.07 | -0.99 | 0.01 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 38.00 | 7.90 | 10.70 | 9.30 | % | 0.24 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 39.00 | 8.80 | 11.70 | 10.25 | % | 0.26 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 40.00 | 9.80 | 12.70 | 11.25 | % | 0.28 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 41.00 | 10.80 | 13.70 | 12.25 | % | 0.30 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 42.00 | 11.80 | 14.70 | 13.25 | % | 0.32 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 43.00 | 12.80 | 15.70 | 14.25 | % | 0.33 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 44.00 | 13.80 | 16.70 | 15.25 | % | 0.35 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 45.00 | 14.80 | 17.70 | 16.25 | % | 0.36 | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST |